Skip to main content

American Water Works (NY: AWK )

148.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.38 41.72 41.72 41.72 430,299 +0.34(+0.82%)
Aug 28, 2014 41.32 41.56 41.17 41.38 621,559 -0.15(-0.36%)
Aug 27, 2014 41.10 41.54 41.05 41.53 652,476 +0.62(+1.51%)
Aug 26, 2014 41.09 41.13 40.89 40.91 553,221 -0.09(-0.22%)
Aug 25, 2014 41.09 41.32 40.89 41.00 668,749 +0.07(+0.16%)
Aug 22, 2014 41.10 41.29 40.93 40.94 493,713 -0.35(-0.84%)
Aug 21, 2014 41.13 41.47 41.03 41.28 761,093 +0.08(+0.20%)
Aug 20, 2014 41.00 41.22 40.86 41.20 474,209 +0.10(+0.24%)
Aug 19, 2014 40.96 41.48 40.96 41.10 704,232 +0.14(+0.34%)
Aug 18, 2014 41.13 41.35 40.77 40.96 1,088,790 -0.18(-0.44%)
Aug 15, 2014 40.67 41.34 40.63 41.14 1,632,341 +0.53(+1.30%)
Aug 14, 2014 39.89 40.71 39.79 40.61 990,918 +0.75(+1.88%)
Aug 13, 2014 39.70 40.06 39.70 39.86 587,779 +0.21(+0.52%)
Aug 12, 2014 39.59 40.09 39.32 39.66 655,561 +0.32(+0.82%)
Aug 11, 2014 39.65 39.91 39.29 39.34 704,626 -0.20(-0.50%)
Aug 08, 2014 38.41 39.56 38.41 39.53 879,696 +1.16(+3.03%)
Aug 07, 2014 37.90 38.62 37.90 38.37 1,015,480 +0.37(+0.98%)
Aug 06, 2014 37.94 38.32 37.94 38.00 745,219 -0.16(-0.41%)
Aug 05, 2014 38.58 38.93 38.03 38.16 1,303,996 -0.62(-1.60%)
Aug 04, 2014 39.39 39.48 38.21 38.78 1,223,341 -0.56(-1.42%)
Aug 01, 2014 39.07 39.62 39.07 39.34 946,471 +0.22(+0.57%)
Jul 31, 2014 39.37 39.60 39.06 39.11 1,031,647 -0.46(-1.16%)
Jul 30, 2014 39.88 40.12 39.46 39.57 719,449 -0.25(-0.62%)
Jul 29, 2014 40.14 40.29 39.78 39.82 482,746 -0.34(-0.86%)
Jul 28, 2014 39.66 40.27 39.66 40.16 537,868 +0.37(+0.93%)
Jul 25, 2014 39.90 40.00 39.71 39.79 424,589 -0.15(-0.37%)
Jul 24, 2014 39.92 40.10 39.70 39.94 367,189 +0.03(+0.08%)
Jul 23, 2014 40.12 40.13 39.79 39.91 411,418 -0.22(-0.55%)
Jul 22, 2014 40.08 40.25 39.88 40.13 532,086 +0.25(+0.62%)
Jul 21, 2014 40.06 40.06 39.75 39.88 419,901 -0.21(-0.53%)
Jul 18, 2014 39.53 40.10 39.34 40.10 463,416 +0.72(+1.83%)
Jul 17, 2014 39.68 39.75 39.34 39.38 510,579 -0.31(-0.78%)
Jul 16, 2014 39.75 39.90 39.34 39.69 545,696 +0.06(+0.14%)
Jul 15, 2014 39.51 39.80 39.48 39.63 653,940 +0.15(+0.37%)
Jul 14, 2014 39.69 39.81 39.47 39.48 634,382 -0.18(-0.45%)
Jul 11, 2014 39.77 39.79 39.39 39.66 652,707 -0.13(-0.33%)
Jul 10, 2014 39.63 39.92 39.52 39.79 533,769 +0.11(+0.27%)
Jul 09, 2014 39.88 39.97 39.54 39.69 514,392 -0.11(-0.29%)
Jul 08, 2014 39.26 39.99 39.22 39.80 965,040 +0.42(+1.06%)
Jul 07, 2014 39.14 39.54 39.04 39.38 903,689 +0.03(+0.08%)
Jul 03, 2014 39.66 39.35 39.35 39.35 638,858 -0.36(-0.91%)
Jul 02, 2014 40.19 40.29 39.66 39.71 996,967 -0.55(-1.36%)
Jul 01, 2014 40.41 40.57 40.20 40.26 897,093 -0.23(-0.57%)
Jun 30, 2014 40.24 40.53 39.92 40.49 827,391 +0.34(+0.86%)
Jun 27, 2014 39.98 40.33 39.85 40.15 973,650 +0.20(+0.49%)
Jun 26, 2014 39.86 40.03 39.73 39.95 563,999 +0.04(+0.10%)
Jun 25, 2014 39.66 39.93 39.56 39.91 454,818 +0.20(+0.49%)
Jun 24, 2014 39.69 40.01 39.63 39.71 593,334 +0.05(+0.12%)
Jun 23, 2014 39.51 39.76 39.32 39.66 759,015 +0.23(+0.58%)
Jun 20, 2014 39.69 39.88 39.41 39.43 841,525 -0.23(-0.58%)
Jun 19, 2014 39.82 40.02 39.65 39.66 750,339 -0.16(-0.41%)
Jun 18, 2014 39.51 39.84 39.34 39.83 617,537 +0.34(+0.85%)
Jun 17, 2014 39.38 39.68 39.34 39.49 617,063 +0.11(+0.27%)
Jun 16, 2014 39.23 39.67 39.13 39.38 861,518 +0.13(+0.33%)
Jun 13, 2014 39.19 39.33 38.98 39.25 488,976 +0.07(+0.19%)
Jun 12, 2014 39.07 39.28 38.67 39.18 768,907 +0.15(+0.38%)
Jun 11, 2014 39.14 39.16 38.87 39.03 459,373 -0.12(-0.31%)
Jun 10, 2014 39.44 39.44 39.09 39.16 649,986 -0.11(-0.27%)
Jun 06, 2014 39.47 39.61 39.20 39.26 715,763 -0.14(-0.35%)
Jun 05, 2014 39.39 39.47 39.02 39.40 740,080 +0.15(+0.38%)
Jun 04, 2014 39.22 39.38 38.86 39.25 914,172 -0.09(-0.23%)
Jun 03, 2014 39.48 39.52 39.21 39.34 852,738 -0.14(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.